Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2018 | 3.000 | 3.050 | 2.950 | 3.000 | 280,185 | +0.00(+0.00%) |
Feb 27, 2018 | 3.000 | 3.100 | 3.000 | 3.000 | 280,526 | -0.05(-1.64%) |
Feb 26, 2018 | 3.000 | 3.150 | 3.000 | 3.050 | 343,277 | +0.00(+0.00%) |
Feb 23, 2018 | 3.050 | 3.100 | 2.975 | 3.050 | 420,794 | +0.00(+0.00%) |
Feb 22, 2018 | 3.050 | 1,351,771 | -0.15(-4.69%) | |||
Feb 21, 2018 | 3.150 | 3.250 | 3.050 | 3.200 | 636,608 | +0.05(+1.59%) |
Feb 20, 2018 | 3.150 | 3.248 | 3.100 | 3.150 | 335,279 | +0.00(+0.00%) |
Feb 16, 2018 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
Feb 15, 2018 | 3.150 | 3.150 | 3.050 | 3.150 | 414,760 | +0.05(+1.61%) |
Feb 14, 2018 | 3.000 | 3.150 | 2.950 | 3.100 | 655,625 | +0.10(+3.33%) |
Feb 13, 2018 | 2.950 | 3.000 | 556,140 | +0.00(+0.00%) | ||
Feb 12, 2018 | 2.950 | 3.050 | 2.950 | 3.000 | 703,180 | +0.10(+3.45%) |
Feb 09, 2018 | 2.900 | 2.950 | 2.700 | 2.900 | 976,231 | +0.00(+0.00%) |
Feb 08, 2018 | 3.100 | 3.150 | 2.900 | 2.900 | 586,187 | -0.15(-4.92%) |
Feb 07, 2018 | 3.100 | 3.150 | 3.050 | 3.050 | 423,767 | -0.05(-1.61%) |
Feb 06, 2018 | 3.150 | 3.200 | 3.100 | 3.100 | 445,832 | -0.07(-2.36%) |
Feb 05, 2018 | 3.250 | 3.250 | 3.125 | 3.175 | 460,905 | -0.03(-0.78%) |
Feb 02, 2018 | 3.250 | 3.300 | 3.150 | 3.200 | 553,430 | -0.05(-1.54%) |
Feb 01, 2018 | 3.450 | 3.475 | 3.200 | 3.250 | 615,420 | -0.20(-5.80%) |
Jan 31, 2018 | 3.550 | 3.600 | 3.450 | 3.450 | 214,621 | -0.05(-1.43%) |
Jan 30, 2018 | 3.650 | 3.650 | 3.600 | 3.500 | 286,701 | -0.15(-4.11%) |
Jan 29, 2018 | 3.700 | 3.700 | 3.550 | 3.650 | 241,504 | -0.05(-1.35%) |
Jan 26, 2018 | 3.700 | 3.700 | 3.550 | 3.700 | 253,737 | +0.05(+1.37%) |
Jan 25, 2018 | 3.700 | 3.750 | 3.650 | 3.650 | 217,814 | -0.10(-2.67%) |
Jan 24, 2018 | 3.800 | 3.849 | 3.625 | 3.750 | 561,597 | +0.00(+0.00%) |
Jan 23, 2018 | 3.900 | 3.900 | 3.731 | 3.750 | 1,126,077 | +0.20(+5.63%) |
Jan 22, 2018 | 3.750 | 3.750 | 3.500 | 3.550 | 575,682 | -0.15(-4.05%) |
Jan 19, 2018 | 3.700 | 3.750 | 3.600 | 3.700 | 292,692 | -0.05(-1.33%) |
Jan 18, 2018 | 3.900 | 3.900 | 3.700 | 3.750 | 623,357 | -0.25(-6.25%) |
Jan 17, 2018 | 4.000 | 4.100 | 3.950 | 4.000 | 275,810 | +0.00(+0.00%) |
Jan 16, 2018 | 4.150 | 4.150 | 4.000 | 4.000 | 291,891 | -0.10(-2.44%) |
Jan 12, 2018 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 4.150 | 4.150 | 4.100 | 4.100 | 334,314 | -0.05(-1.20%) |
Jan 10, 2018 | 4.150 | 177,658 | +0.00(+0.00%) | |||
Jan 09, 2018 | 4.200 | 4.200 | 4.100 | 4.150 | 224,253 | -0.05(-1.19%) |
Jan 08, 2018 | 4.200 | 4.200 | 4.050 | 4.200 | 172,411 | +0.00(+0.00%) |
Jan 05, 2018 | 4.200 | 4.250 | 4.100 | 4.200 | 205,878 | +0.05(+1.20%) |
Jan 04, 2018 | 4.200 | 4.250 | 4.050 | 4.150 | 311,222 | +0.00(+0.00%) |
Jan 03, 2018 | 4.000 | 4.200 | 4.000 | 4.150 | 299,203 | +0.20(+5.06%) |
Jan 02, 2018 | 4.000 | 4.050 | 3.950 | 3.950 | 238,460 | -0.10(-2.47%) |
Dec 29, 2017 | 4.050 | 4.050 | 4.050 | 0 | +0.05(+1.25%) | |
Dec 28, 2017 | 4.000 | 4.050 | 3.900 | 4.000 | 269,531 | +0.00(+0.00%) |
Dec 27, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 118,373 | +0.05(+1.27%) |
Dec 26, 2017 | 4.050 | 4.050 | 3.900 | 3.950 | 154,875 | -0.05(-1.25%) |
Dec 22, 2017 | 3.950 | 4.050 | 3.900 | 4.000 | 163,468 | +0.00(+0.00%) |
Dec 21, 2017 | 4.000 | 4.050 | 3.850 | 4.000 | 222,267 | +0.00(+0.00%) |
Dec 20, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 203,240 | +0.00(+0.00%) |
Dec 19, 2017 | 3.850 | 4.000 | 3.800 | 4.000 | 471,016 | +0.10(+2.56%) |
Dec 18, 2017 | 4.000 | 4.000 | 3.750 | 3.900 | 432,258 | -0.05(-1.27%) |
Dec 15, 2017 | 3.750 | 4.000 | 3.750 | 3.950 | 979,052 | +0.20(+5.33%) |
Dec 14, 2017 | 3.650 | 3.775 | 3.650 | 3.750 | 529,845 | +0.05(+1.35%) |
Dec 13, 2017 | 3.550 | 3.700 | 3.550 | 3.700 | 474,313 | +0.15(+4.23%) |
Dec 12, 2017 | 3.400 | 3.525 | 3.400 | 3.550 | 505,147 | +0.10(+2.90%) |
Dec 11, 2017 | 3.400 | 3.500 | 3.400 | 3.450 | 238,120 | -0.05(-1.43%) |
Dec 08, 2017 | 3.450 | 3.500 | 3.450 | 3.500 | 183,423 | +0.00(+0.00%) |
Dec 07, 2017 | 3.200 | 3.450 | 3.200 | 273,316 | +0.00(+0.00%) | |
Dec 06, 2017 | 3.350 | 3.400 | 3.150 | 3.250 | 597,644 | -0.10(-2.99%) |
Dec 05, 2017 | 3.400 | 3.450 | 3.350 | 3.350 | 171,653 | +0.00(+0.00%) |
Dec 04, 2017 | 3.450 | 3.500 | 3.350 | 3.350 | 305,606 | +0.00(+0.00%) |
Dec 01, 2017 | 3.600 | 3.600 | 3.450 | 3.350 | 359,609 | -0.20(-5.63%) |
Nov 30, 2017 | 3.500 | 3.600 | 3.450 | 3.550 | 265,550 | +0.10(+2.90%) |
Nov 29, 2017 | 3.600 | 3.650 | 3.350 | 3.450 | 393,666 | -0.15(-4.17%) |
Nov 28, 2017 | 3.600 | 3.700 | 3.550 | 3.600 | 210,898 | -0.05(-1.37%) |
Nov 27, 2017 | 3.700 | 3.750 | 3.650 | 3.650 | 333,274 | -0.05(-1.35%) |
Nov 24, 2017 | 3.600 | 3.700 | 3.550 | 3.700 | 124,527 | +0.10(+2.78%) |
Nov 22, 2017 | 3.600 | 3.675 | 3.550 | 3.600 | 176,502 | +0.00(+0.00%) |
Nov 21, 2017 | 3.500 | 3.600 | 3.450 | 3.600 | 193,252 | +0.05(+1.41%) |
Nov 20, 2017 | 3.500 | 3.550 | 3.400 | 3.550 | 251,495 | +0.10(+2.90%) |
Nov 17, 2017 | 3.450 | 3.500 | 3.351 | 3.450 | 275,534 | +0.00(+0.00%) |
Nov 16, 2017 | 3.650 | 3.700 | 3.300 | 3.450 | 689,615 | -0.15(-4.17%) |
Nov 15, 2017 | 3.750 | 3.799 | 3.550 | 3.600 | 364,629 | -0.15(-4.00%) |
Nov 14, 2017 | 3.800 | 3.850 | 3.700 | 3.750 | 96,073 | -0.05(-1.32%) |
Nov 13, 2017 | 3.800 | 3.850 | 3.750 | 3.800 | 155,602 | -0.05(-1.30%) |
Nov 10, 2017 | 3.750 | 3.900 | 3.750 | 3.850 | 158,317 | +0.05(+1.32%) |
Nov 09, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 215,765 | +0.05(+1.33%) |
Nov 08, 2017 | 3.800 | 3.900 | 3.550 | 3.750 | 444,242 | -0.15(-3.85%) |
Nov 07, 2017 | 4.250 | 4.275 | 3.800 | 3.900 | 631,699 | -0.25(-6.02%) |
Nov 06, 2017 | 3.900 | 4.200 | 3.850 | 4.150 | 608,126 | +0.35(+9.21%) |
Nov 03, 2017 | 3.750 | 3.800 | 3.650 | 3.800 | 261,446 | +0.10(+2.70%) |
Nov 02, 2017 | 3.500 | 3.700 | 3.500 | 3.700 | 306,463 | +0.25(+7.25%) |
Nov 01, 2017 | 3.700 | 3.750 | 3.450 | 3.450 | 512,078 | -0.30(-8.00%) |
Oct 31, 2017 | 3.750 | 3.750 | 3.700 | 3.750 | 196,980 | +0.05(+1.35%) |
Oct 30, 2017 | 3.650 | 3.750 | 3.650 | 3.700 | 171,035 | -0.05(-1.33%) |
Oct 27, 2017 | 3.650 | 3.750 | 3.550 | 3.750 | 295,864 | +0.10(+2.74%) |
Oct 26, 2017 | 3.850 | 3.850 | 3.600 | 3.650 | 219,751 | -0.15(-3.95%) |
Oct 25, 2017 | 3.850 | 3.850 | 3.700 | 3.800 | 169,428 | +0.00(+0.00%) |
Oct 24, 2017 | 3.800 | 3.850 | 3.751 | 3.800 | 153,950 | -0.05(-1.30%) |
Oct 23, 2017 | 3.750 | 3.850 | 3.711 | 3.850 | 155,789 | +0.10(+2.67%) |
Oct 20, 2017 | 3.750 | 3.800 | 3.600 | 3.750 | 197,739 | +0.00(+0.00%) |
Oct 19, 2017 | 3.800 | 3.800 | 3.650 | 3.750 | 189,195 | -0.05(-1.32%) |
Oct 18, 2017 | 3.700 | 3.950 | 3.650 | 3.800 | 577,407 | +0.10(+2.70%) |
Oct 17, 2017 | 3.700 | 3.750 | 3.650 | 3.700 | 193,572 | -0.05(-1.33%) |
Oct 16, 2017 | 3.800 | 3.800 | 3.700 | 3.750 | 175,808 | +0.00(+0.00%) |
Oct 13, 2017 | 3.750 | 3.800 | 3.700 | 3.750 | 182,668 | +0.05(+1.35%) |
Oct 12, 2017 | 3.700 | 3.800 | 3.650 | 3.700 | 324,426 | -0.05(-1.33%) |
Oct 11, 2017 | 3.800 | 3.850 | 3.650 | 3.750 | 252,479 | -0.05(-1.32%) |
Oct 10, 2017 | 3.700 | 3.825 | 3.650 | 3.800 | 419,859 | +0.15(+4.11%) |
Oct 09, 2017 | 3.850 | 3.892 | 3.600 | 3.650 | 288,148 | -0.15(-3.95%) |
Oct 06, 2017 | 3.600 | 3.850 | 3.550 | 3.800 | 289,139 | +0.15(+4.11%) |
Oct 05, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 218,439 | +0.05(+1.39%) |
Oct 04, 2017 | 3.650 | 3.800 | 3.600 | 3.600 | 598,489 | -0.05(-1.37%) |
Oct 03, 2017 | 3.400 | 3.700 | 3.400 | 3.650 | 495,293 | +0.20(+5.80%) |
Oct 02, 2017 | 3.450 | 3.450 | 3.400 | 3.450 | 364,899 | +0.05(+1.47%) |
Sep 29, 2017 | 3.450 | 3.500 | 3.350 | 3.400 | 744,625 | -0.05(-1.45%) |
Sep 28, 2017 | 3.350 | 3.450 | 3.300 | 3.450 | 544,979 | +0.15(+4.55%) |
Sep 27, 2017 | 3.400 | 3.450 | 3.300 | 3.300 | 881,149 | +0.05(+1.54%) |
Sep 26, 2017 | 3.400 | 3.425 | 3.200 | 3.250 | 832,440 | -0.05(-1.52%) |
Sep 25, 2017 | 3.800 | 3.900 | 3.200 | 3.300 | 1,461,868 | -0.55(-14.29%) |
Sep 22, 2017 | 4.150 | 4.200 | 3.800 | 3.850 | 846,111 | -0.40(-9.41%) |
Sep 21, 2017 | 4.100 | 4.250 | 4.050 | 4.250 | 306,722 | +0.10(+2.41%) |
Sep 20, 2017 | 4.200 | 4.200 | 4.050 | 4.150 | 408,650 | +0.00(+0.00%) |
Sep 19, 2017 | 4.250 | 4.250 | 4.100 | 4.150 | 317,620 | -0.05(-1.19%) |
Sep 18, 2017 | 4.100 | 4.250 | 4.050 | 4.200 | 405,356 | +0.10(+2.44%) |
Sep 15, 2017 | 4.350 | 4.350 | 4.000 | 4.100 | 1,409,482 | -0.20(-4.65%) |
Sep 14, 2017 | 4.500 | 4.500 | 4.250 | 4.300 | 930,473 | -0.30(-6.52%) |
Sep 13, 2017 | 4.600 | 4.800 | 4.600 | 4.600 | 360,699 | +0.00(+0.00%) |
Sep 12, 2017 | 4.750 | 4.950 | 4.600 | 4.600 | 481,713 | -0.15(-3.16%) |
Sep 11, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 252,058 | -0.05(-1.04%) |
Sep 08, 2017 | 4.800 | 4.818 | 4.700 | 4.800 | 172,394 | +0.00(+0.00%) |
Sep 07, 2017 | 4.800 | 4.850 | 4.750 | 4.800 | 102,816 | -0.05(-1.03%) |
Sep 06, 2017 | 4.750 | 4.850 | 4.700 | 4.850 | 375,165 | +0.10(+2.11%) |
Sep 05, 2017 | 4.950 | 4.950 | 4.700 | 4.750 | 373,453 | -0.25(-5.00%) |
Sep 01, 2017 | 4.750 | 5.000 | 4.750 | 5.000 | 226,564 | +0.25(+5.26%) |
Aug 31, 2017 | 4.900 | 4.950 | 4.750 | 4.750 | 341,296 | -0.10(-2.06%) |
Aug 30, 2017 | 5.000 | 5.000 | 4.800 | 4.850 | 518,073 | -0.10(-2.02%) |
Aug 29, 2017 | 4.700 | 5.000 | 4.550 | 4.950 | 960,685 | +0.25(+5.32%) |
Aug 28, 2017 | 4.750 | 4.750 | 4.550 | 4.700 | 401,703 | -0.05(-1.05%) |
Aug 25, 2017 | 4.950 | 5.000 | 4.750 | 4.750 | 358,410 | -0.20(-4.04%) |
Aug 24, 2017 | 4.750 | 5.000 | 4.650 | 4.950 | 508,364 | +0.20(+4.21%) |
Aug 23, 2017 | 4.650 | 4.750 | 4.650 | 4.750 | 318,559 | +0.10(+2.15%) |
Aug 22, 2017 | 4.650 | 4.700 | 4.600 | 4.650 | 177,259 | +0.00(+0.00%) |
Aug 21, 2017 | 4.700 | 4.750 | 4.550 | 4.650 | 260,175 | -0.10(-2.11%) |
Aug 18, 2017 | 4.650 | 4.800 | 4.650 | 4.750 | 295,997 | +0.05(+1.06%) |
Aug 17, 2017 | 4.650 | 4.800 | 4.650 | 4.700 | 292,215 | +0.00(+0.00%) |
Aug 16, 2017 | 4.800 | 4.800 | 4.700 | 4.700 | 197,748 | -0.10(-2.08%) |
Aug 15, 2017 | 4.750 | 4.850 | 4.550 | 4.800 | 466,915 | +0.05(+1.05%) |
Aug 14, 2017 | 4.750 | 4.850 | 4.650 | 4.750 | 363,864 | +0.00(+0.00%) |
Aug 11, 2017 | 4.550 | 4.750 | 4.500 | 4.750 | 339,008 | +0.10(+2.15%) |
Aug 10, 2017 | 4.750 | 4.850 | 4.500 | 4.650 | 786,554 | -0.25(-5.10%) |
Aug 09, 2017 | 4.650 | 5.000 | 4.450 | 4.900 | 696,230 | -0.10(-2.00%) |
Aug 08, 2017 | 5.100 | 5.150 | 5.000 | 5.000 | 474,637 | -0.10(-1.96%) |
Aug 07, 2017 | 5.050 | 5.150 | 5.000 | 5.100 | 261,564 | +0.05(+0.99%) |
Aug 04, 2017 | 4.850 | 5.150 | 4.800 | 5.050 | 469,191 | +0.20(+4.12%) |
Aug 03, 2017 | 4.900 | 4.975 | 4.800 | 4.850 | 288,051 | -0.10(-2.02%) |
Aug 02, 2017 | 5.200 | 5.200 | 4.900 | 4.950 | 355,790 | -0.25(-4.81%) |
Aug 01, 2017 | 5.150 | 5.250 | 5.050 | 5.200 | 223,923 | +0.05(+0.97%) |
Jul 31, 2017 | 5.450 | 5.450 | 5.050 | 5.150 | 578,919 | -0.25(-4.63%) |
Jul 28, 2017 | 5.450 | 5.500 | 5.350 | 5.400 | 401,359 | +0.05(+0.93%) |
Jul 27, 2017 | 5.350 | 5.450 | 5.276 | 5.350 | 379,177 | +0.00(+0.00%) |
Jul 26, 2017 | 5.400 | 5.450 | 5.350 | 5.350 | 150,557 | -0.05(-0.93%) |
Jul 25, 2017 | 5.350 | 5.600 | 5.300 | 5.400 | 491,508 | +0.00(+0.00%) |
Jul 24, 2017 | 5.300 | 5.400 | 5.206 | 5.400 | 330,887 | +0.10(+1.89%) |
Jul 21, 2017 | 5.350 | 5.350 | 5.150 | 5.300 | 364,871 | +0.00(+0.00%) |
Jul 20, 2017 | 5.400 | 5.500 | 5.250 | 5.300 | 427,897 | -0.10(-1.85%) |
Jul 19, 2017 | 5.350 | 5.475 | 5.300 | 5.400 | 420,748 | +0.05(+0.93%) |
Jul 18, 2017 | 5.150 | 5.450 | 5.150 | 5.350 | 621,531 | +0.30(+5.94%) |
Jul 17, 2017 | 5.500 | 5.550 | 4.850 | 5.050 | 1,693,675 | -0.55(-9.82%) |
Jul 14, 2017 | 5.500 | 5.650 | 5.500 | 5.600 | 366,629 | +0.10(+1.82%) |
Jul 13, 2017 | 5.650 | 5.700 | 5.400 | 5.500 | 623,499 | -0.20(-3.51%) |
Jul 12, 2017 | 5.700 | 5.759 | 5.650 | 5.700 | 467,562 | -0.05(-0.87%) |
Jul 11, 2017 | 5.850 | 5.899 | 5.450 | 5.750 | 516,648 | -0.05(-0.86%) |
Jul 10, 2017 | 5.750 | 5.950 | 5.717 | 5.800 | 512,002 | +0.05(+0.87%) |
Jul 07, 2017 | 5.500 | 5.750 | 5.400 | 5.750 | 498,950 | +0.20(+3.60%) |
Jul 06, 2017 | 5.700 | 5.700 | 5.441 | 5.550 | 782,627 | -0.20(-3.48%) |
Jul 05, 2017 | 6.050 | 6.095 | 5.550 | 5.750 | 746,336 | -0.30(-4.96%) |
Jul 03, 2017 | 5.900 | 6.050 | 5.900 | 6.050 | 560,434 | +0.20(+3.42%) |
Jun 30, 2017 | 5.750 | 5.950 | 5.654 | 5.850 | 668,439 | +0.10(+1.74%) |
Jun 29, 2017 | 5.850 | 5.850 | 5.650 | 5.750 | 760,055 | -0.10(-1.71%) |
Jun 28, 2017 | 5.600 | 5.850 | 5.400 | 5.850 | 1,017,350 | +0.25(+4.46%) |
Jun 27, 2017 | 5.750 | 5.800 | 5.500 | 5.600 | 1,102,026 | -0.25(-4.27%) |
Jun 26, 2017 | 5.800 | 5.850 | 5.700 | 5.850 | 988,761 | +0.15(+2.63%) |
Jun 23, 2017 | 5.500 | 5.700 | 5.350 | 5.700 | 1,507,307 | +0.20(+3.64%) |
Jun 22, 2017 | 5.500 | 5.500 | 5.250 | 5.500 | 1,375,205 | +0.10(+1.85%) |
Jun 21, 2017 | 5.100 | 5.400 | 4.600 | 5.400 | 2,526,398 | +0.20(+3.85%) |
Jun 20, 2017 | 4.750 | 5.300 | 4.600 | 5.200 | 4,426,650 | +0.85(+19.54%) |
Jun 19, 2017 | 4.150 | 4.350 | 4.099 | 4.350 | 1,436,171 | +0.35(+8.75%) |
Jun 16, 2017 | 3.650 | 4.000 | 3.600 | 4.000 | 1,766,080 | +0.35(+9.59%) |
Jun 15, 2017 | 3.500 | 3.650 | 3.450 | 3.650 | 676,368 | +0.15(+4.29%) |
Jun 14, 2017 | 3.400 | 3.500 | 3.350 | 3.500 | 388,580 | +0.10(+2.94%) |
Jun 13, 2017 | 3.300 | 3.400 | 3.250 | 3.400 | 291,022 | +0.05(+1.49%) |
Jun 12, 2017 | 3.250 | 3.400 | 3.250 | 3.350 | 381,148 | +0.05(+1.52%) |
Jun 09, 2017 | 3.250 | 3.300 | 3.200 | 3.300 | 244,229 | +0.05(+1.54%) |
Jun 08, 2017 | 3.200 | 3.250 | 3.150 | 3.250 | 374,540 | +0.05(+1.56%) |
Jun 07, 2017 | 3.100 | 3.200 | 3.100 | 3.200 | 200,536 | +0.05(+1.59%) |
Jun 06, 2017 | 3.150 | 3.200 | 3.100 | 3.150 | 343,610 | -0.10(-3.08%) |
Jun 05, 2017 | 3.100 | 3.250 | 3.050 | 3.250 | 509,238 | +0.15(+4.84%) |
Jun 02, 2017 | 3.100 | 3.150 | 3.000 | 3.100 | 309,060 | +0.00(+0.00%) |
Jun 01, 2017 | 3.200 | 3.246 | 3.050 | 3.100 | 453,964 | -0.10(-3.13%) |
May 31, 2017 | 3.150 | 3.300 | 3.150 | 3.200 | 414,392 | +0.05(+1.59%) |
May 30, 2017 | 3.050 | 3.200 | 3.050 | 3.150 | 752,975 | +0.05(+1.61%) |
May 26, 2017 | 3.150 | 3.150 | 3.000 | 3.100 | 427,559 | -0.05(-1.59%) |
May 25, 2017 | 3.150 | 3.150 | 3.075 | 3.150 | 468,547 | +0.00(+0.00%) |
May 24, 2017 | 3.150 | 3.150 | 3.050 | 3.150 | 475,006 | +0.05(+1.61%) |
May 23, 2017 | 3.050 | 3.150 | 3.000 | 3.100 | 660,713 | +0.10(+3.33%) |
May 22, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 415,433 | +0.00(+0.00%) |
May 19, 2017 | 2.950 | 3.000 | 2.800 | 3.000 | 578,483 | +0.10(+3.45%) |
May 18, 2017 | 2.850 | 2.950 | 2.750 | 2.900 | 722,970 | +0.15(+5.45%) |
May 17, 2017 | 2.750 | 2.800 | 2.650 | 2.750 | 506,509 | -0.05(-1.79%) |
May 16, 2017 | 2.800 | 2.800 | 2.750 | 2.800 | 320,118 | +0.00(+0.00%) |
May 15, 2017 | 2.750 | 2.850 | 2.750 | 2.800 | 283,599 | +0.05(+1.82%) |
May 12, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 524,205 | -0.05(-1.79%) |
May 11, 2017 | 2.900 | 2.900 | 2.800 | 2.800 | 578,211 | -0.15(-5.08%) |
May 10, 2017 | 3.000 | 3.000 | 2.850 | 2.950 | 331,710 | +0.10(+3.51%) |
May 09, 2017 | 3.000 | 3.000 | 2.750 | 2.850 | 549,459 | -0.15(-5.00%) |
May 08, 2017 | 2.950 | 3.000 | 2.900 | 3.000 | 166,490 | +0.05(+1.69%) |
May 05, 2017 | 2.900 | 2.950 | 2.900 | 2.950 | 118,591 | +0.05(+1.72%) |
May 04, 2017 | 2.950 | 3.000 | 2.900 | 2.900 | 199,876 | -0.10(-3.33%) |
May 03, 2017 | 3.000 | 3.050 | 2.950 | 3.000 | 188,590 | +0.00(+0.00%) |
May 02, 2017 | 2.950 | 3.050 | 2.900 | 3.000 | 182,032 | +0.05(+1.69%) |
May 01, 2017 | 3.050 | 3.050 | 2.800 | 2.950 | 645,244 | -0.05(-1.67%) |
Apr 28, 2017 | 2.900 | 3.050 | 2.850 | 3.000 | 489,581 | +0.10(+3.45%) |
Apr 27, 2017 | 2.950 | 2.950 | 2.800 | 2.900 | 655,320 | -0.05(-1.69%) |
Apr 26, 2017 | 2.900 | 3.000 | 2.900 | 2.950 | 199,031 | +0.00(+0.00%) |
Apr 25, 2017 | 2.900 | 2.950 | 2.850 | 2.950 | 245,326 | +0.10(+3.51%) |
Apr 24, 2017 | 2.800 | 2.900 | 2.750 | 2.850 | 270,653 | +0.10(+3.64%) |
Apr 21, 2017 | 2.750 | 2.850 | 2.700 | 2.750 | 490,891 | +0.00(+0.00%) |
Apr 20, 2017 | 2.800 | 2.800 | 2.750 | 2.750 | 181,702 | +0.00(+0.00%) |
Apr 19, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 135,031 | -0.05(-1.79%) |
Apr 18, 2017 | 2.750 | 2.850 | 2.750 | 2.800 | 151,193 | +0.05(+1.82%) |
Apr 17, 2017 | 2.850 | 2.900 | 2.750 | 2.750 | 293,286 | -0.15(-5.17%) |
Apr 13, 2017 | 2.950 | 3.000 | 2.850 | 2.900 | 227,763 | -0.05(-1.69%) |
Apr 12, 2017 | 2.950 | 3.000 | 2.900 | 2.950 | 153,660 | +0.00(+0.00%) |
Apr 11, 2017 | 3.000 | 3.050 | 2.900 | 2.950 | 241,013 | -0.05(-1.67%) |
Apr 10, 2017 | 2.950 | 3.000 | 2.896 | 3.000 | 173,992 | +0.00(+0.00%) |
Apr 07, 2017 | 2.850 | 3.000 | 2.850 | 3.000 | 201,832 | +0.15(+5.26%) |
Apr 06, 2017 | 2.950 | 2.950 | 2.850 | 2.850 | 155,165 | -0.10(-3.39%) |
Apr 05, 2017 | 3.100 | 3.100 | 2.900 | 2.950 | 390,714 | -0.10(-3.28%) |
Apr 04, 2017 | 2.950 | 3.100 | 2.950 | 3.050 | 409,449 | +0.10(+3.39%) |
Apr 03, 2017 | 2.800 | 3.000 | 2.750 | 2.950 | 740,530 | +0.15(+5.36%) |
Mar 31, 2017 | 2.750 | 2.800 | 2.750 | 2.800 | 217,717 | +0.00(+0.00%) |
Mar 30, 2017 | 2.700 | 2.800 | 2.650 | 2.800 | 305,868 | +0.15(+5.66%) |
Mar 29, 2017 | 2.700 | 2.700 | 2.650 | 2.650 | 279,542 | +0.00(+0.00%) |
Mar 28, 2017 | 2.650 | 2.700 | 2.650 | 2.650 | 335,799 | -0.05(-1.85%) |
Mar 27, 2017 | 2.700 | 2.750 | 2.650 | 2.700 | 315,274 | +0.00(+0.00%) |
Mar 24, 2017 | 2.800 | 2.800 | 2.700 | 2.700 | 285,392 | -0.05(-1.82%) |
Mar 23, 2017 | 2.650 | 2.800 | 2.650 | 2.750 | 362,777 | +0.10(+3.77%) |
Mar 22, 2017 | 2.750 | 2.800 | 2.650 | 2.650 | 516,554 | -0.15(-5.36%) |
Mar 21, 2017 | 2.750 | 2.800 | 2.700 | 2.800 | 408,204 | +0.05(+1.82%) |
Mar 20, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 467,509 | +0.00(+0.00%) |
Mar 17, 2017 | 2.950 | 3.150 | 2.750 | 2.750 | 2,136,751 | +0.00(+0.00%) |
Mar 16, 2017 | 2.800 | 2.850 | 2.750 | 2.750 | 742,554 | -0.05(-1.79%) |
Mar 15, 2017 | 2.800 | 2.850 | 2.750 | 2.800 | 585,095 | +0.00(+0.00%) |
Mar 14, 2017 | 2.900 | 2.931 | 2.750 | 2.800 | 430,825 | -0.10(-3.45%) |
Mar 13, 2017 | 2.900 | 3.000 | 2.850 | 2.900 | 268,393 | +0.10(+3.57%) |
Mar 10, 2017 | 2.950 | 2.985 | 2.800 | 2.800 | 267,909 | -0.10(-3.45%) |
Mar 09, 2017 | 2.900 | 2.950 | 2.900 | 2.900 | 255,068 | -0.05(-1.69%) |
Mar 08, 2017 | 3.000 | 3.050 | 2.900 | 2.950 | 379,018 | -0.05(-1.67%) |
Mar 07, 2017 | 3.100 | 3.100 | 3.000 | 3.000 | 256,579 | -0.10(-3.23%) |
Mar 06, 2017 | 3.100 | 3.250 | 3.050 | 3.100 | 192,687 | -0.05(-1.59%) |
Mar 03, 2017 | 3.250 | 3.300 | 3.100 | 3.150 | 243,064 | -0.05(-1.56%) |
Mar 02, 2017 | 3.550 | 3.550 | 3.150 | 3.200 | 585,721 | -0.30(-8.57%) |